United Airlines Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	71.470	74.340	71.440	73.660	73.660	3,545,200
2017-01-09	71.060	72.000	70.880	71.280	71.280	1,937,700
2017-01-06	70.980	71.890	69.750	71.370	71.370	3,648,100
2017-01-05	71.990	73.000	70.310	70.930	70.930	3,579,000
2017-01-04	72.450	73.790	72.450	73.020	73.020	2,199,300
2017-01-03	74.020	74.020	72.150	72.710	72.710	2,517,600
2016-12-30	73.430	73.430	72.370	72.880	72.880	1,720,800
2016-12-29	73.530	74.190	72.930	73.280	73.280	1,272,400
2016-12-28	75.000	75.180	73.350	73.530	73.530	1,946,800
2016-12-27	74.780	75.220	74.500	74.670	74.670	1,092,400
2016-12-23	74.400	74.830	74.130	74.790	74.790	1,623,400
2016-12-22	75.620	75.730	73.800	74.190	74.190	2,292,700
2016-12-21	75.730	76.100	75.160	75.720	75.720	1,562,200
2016-12-20	75.320	76.310	74.780	76.050	76.050	2,820,400
2016-12-19	74.250	75.380	73.770	74.480	74.480	2,589,900
2016-12-16	74.910	76.200	74.060	74.420	74.420	6,567,100
2016-12-15	73.820	76.800	73.820	74.790	74.790	4,753,700
2016-12-14	72.600	74.000	72.000	72.940	72.940	3,826,700
2016-12-13	73.380	73.980	72.140	72.550	72.550	2,780,600
2016-12-12	74.300	74.360	72.690	73.240	73.240	3,115,300
2016-12-09	75.020	76.130	74.440	75.170	75.170	5,148,600
2016-12-08	72.460	73.080	71.500	72.740	72.740	2,875,300
2016-12-07	70.680	73.000	70.250	72.430	72.430	4,058,100
2016-12-06	69.410	71.040	69.010	70.970	70.970	4,375,200
2016-12-05	69.910	69.950	68.000	68.260	68.260	3,396,900
2016-12-02	69.120	69.760	68.540	69.270	69.270	2,577,300
2016-12-01	68.670	69.870	68.300	68.470	68.470	3,212,700
2016-11-30	68.510	69.690	67.580	68.950	68.950	4,166,800
2016-11-29	69.170	70.150	68.940	69.720	69.720	2,532,100
2016-11-28	69.950	70.150	68.610	69.250	69.250	4,969,600
2016-11-25	69.810	70.180	69.550	70.090	70.090	1,410,400
2016-11-23	69.350	69.980	68.830	69.880	69.880	3,760,700
2016-11-22	69.080	70.150	69.000	69.500	69.500	4,989,800
2016-11-21	68.220	69.290	67.760	68.990	68.990	9,001,500
2016-11-18	68.050	68.470	67.240	68.290	68.290	4,963,600
2016-11-17	65.620	68.020	65.510	67.860	67.860	4,909,400
2016-11-16	65.750	66.660	64.900	65.500	65.500	4,938,400
2016-11-15	65.470	67.700	63.470	66.060	66.060	10,423,000
2016-11-14	60.540	62.940	60.370	62.940	62.940	6,663,600
2016-11-11	59.850	60.580	58.780	60.250	60.250	5,149,600
2016-11-10	60.430	61.600	59.790	59.940	59.940	5,716,100
2016-11-09	58.240	60.360	57.800	60.130	60.130	5,343,600
2016-11-08	58.520	59.450	57.840	59.310	59.310	4,078,300
2016-11-07	57.960	58.770	57.550	58.530	58.530	4,495,700
2016-11-04	56.010	57.690	55.750	57.230	57.230	5,021,200
2016-11-03	56.660	57.240	55.790	55.940	55.940	3,697,600
2016-11-02	55.950	56.860	55.760	56.140	56.140	3,958,000
2016-11-01	56.250	56.970	55.530	56.000	56.000	4,709,900
2016-10-31	55.620	56.250	54.970	56.230	56.230	5,329,500
2016-10-28	54.590	55.450	54.380	55.110	55.110	5,086,600
2016-10-27	54.300	55.200	53.590	54.420	54.420	4,902,100
2016-10-26	53.110	55.340	52.210	53.980	53.980	6,115,400
2016-10-25	54.930	55.890	54.540	54.630	54.630	3,151,000
2016-10-24	55.910	56.250	54.950	55.040	55.040	2,875,400
2016-10-21	56.210	56.580	55.170	55.600	55.600	3,939,800
2016-10-20	55.290	56.810	55.110	56.570	56.570	9,571,500
2016-10-19	53.990	55.490	53.750	55.440	55.440	7,538,300
2016-10-18	52.540	55.010	52.440	53.680	53.680	11,297,300
2016-10-17	53.450	54.530	52.930	53.030	53.030	6,398,200
2016-10-14	54.160	54.570	52.980	53.200	53.200	7,416,300

← NewerPage 42 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.